日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＡＮＫＯ　ＭＡＲＫＥＴＩＮＧ　ＦＯＯＤＳ(2762)の株価時系列情報

ＳＡＮＫＯ　ＭＡＲＫＥＴＩＮＧ　ＦＯＯＤＳ(2762)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 81,000 81,300 80,800 81,200 86
2010/12/29 80,900 81,000 80,400 80,800 153
2010/12/28 81,100 81,400 80,700 81,100 371
2010/12/27 84,500 85,000 84,400 85,000 343
2010/12/24 84,800 85,000 84,600 84,600 166
2010/12/22 85,100 85,200 84,700 84,800 137
2010/12/21 84,800 85,100 84,600 85,100 111
2010/12/20 84,900 85,100 84,500 84,900 112
2010/12/17 84,900 85,200 84,200 84,600 170
2010/12/16 85,500 85,500 85,000 85,000 143
2010/12/15 85,900 86,000 85,400 85,800 152
2010/12/14 86,400 86,400 86,000 86,000 133
2010/12/13 86,500 86,600 86,000 86,400 144
2010/12/10 86,000 86,400 85,700 86,400 259
2010/12/09 85,400 85,900 85,400 85,900 161
2010/12/08 84,700 85,300 84,500 85,300 138
2010/12/07 84,200 84,300 83,900 84,200 105
2010/12/06 83,900 84,400 83,800 83,800 137
2010/12/03 84,500 84,500 82,600 83,800 371
2010/12/02 86,300 86,400 84,500 85,000 430
2010/12/01 86,400 86,500 86,000 86,000 73
2010/11/30 87,000 87,300 86,500 86,500 152
2010/11/29 86,000 87,300 85,700 87,000 319
2010/11/26 84,400 85,500 84,400 85,400 210
2010/11/25 84,000 85,000 83,500 85,000 303
2010/11/24 82,400 83,700 82,200 83,700 213
2010/11/22 82,500 82,700 82,200 82,400 83
2010/11/19 83,000 83,000 82,100 82,400 104
2010/11/18 82,100 82,900 82,100 82,900 142
2010/11/17 81,900 82,000 81,600 81,900 107
2010/11/16 81,500 81,900 81,500 81,600 66
2010/11/15 81,000 81,600 80,800 81,500 115
2010/11/12 80,100 80,500 79,700 80,500 104
2010/11/11 80,000 80,200 79,700 79,800 69
2010/11/10 80,000 80,200 79,900 80,000 88
2010/11/09 79,800 79,900 79,600 79,800 25
2010/11/08 79,500 79,800 79,400 79,800 65
2010/11/05 79,000 79,500 79,000 79,500 49
2010/11/04 79,300 79,500 79,000 79,000 37
2010/11/02 78,800 79,300 78,800 79,200 38
2010/11/01 79,200 79,500 78,800 78,800 53
2010/10/29 79,300 79,600 78,800 79,600 78
2010/10/28 79,800 79,800 79,200 79,500 46
2010/10/27 79,600 79,800 79,500 79,600 35
2010/10/26 79,100 79,500 79,100 79,200 47
2010/10/25 79,200 79,300 79,000 79,300 35
2010/10/22 78,700 79,000 78,500 79,000 106
2010/10/21 78,900 78,900 78,500 78,700 42
2010/10/20 78,800 78,800 78,400 78,400 45
2010/10/19 79,000 79,000 78,600 79,000 27
2010/10/18 79,000 79,200 78,600 79,000 54
2010/10/15 78,600 79,000 78,500 78,900 43
2010/10/14 79,000 79,200 78,600 78,600 51
2010/10/13 78,900 79,000 78,500 79,000 54
2010/10/12 78,700 78,800 78,300 78,600 42
2010/10/08 78,500 78,500 78,100 78,200 33
2010/10/07 78,200 78,600 78,100 78,500 23
2010/10/06 78,100 78,700 78,100 78,700 39
2010/10/05 78,400 78,500 78,100 78,100 48
2010/10/04 79,300 79,500 78,500 78,500 41
2010/10/01 79,100 79,500 78,200 78,900 68
2010/09/30 79,300 79,500 78,800 79,200 69
2010/09/29 78,200 79,200 78,200 78,900 58
2010/09/28 77,200 78,400 77,100 78,400 57
2010/09/27 76,900 77,500 76,800 77,200 62
2010/09/24 76,600 77,200 76,600 76,700 47
2010/09/22 76,800 77,000 76,700 76,700 36
2010/09/21 77,600 77,600 76,700 77,200 93
2010/09/17 77,000 77,500 76,500 77,500 59
2010/09/16 77,000 77,000 76,400 76,400 33
2010/09/15 76,400 76,800 76,200 76,600 35
2010/09/14 76,900 77,000 76,400 76,400 57
2010/09/13 76,700 77,000 76,400 76,900 35
2010/09/10 76,300 77,000 76,300 76,300 24
2010/09/09 76,100 76,600 76,100 76,200 15
2010/09/08 76,000 76,800 76,000 76,100 41
2010/09/07 76,700 76,700 76,200 76,400 41
2010/09/06 76,800 77,200 76,700 76,900 24
2010/09/03 76,700 77,200 76,600 76,600 16
2010/09/02 77,400 77,700 76,600 76,600 36
2010/09/01 77,200 77,600 77,000 77,400 17
2010/08/31 77,100 78,000 77,100 77,200 27
2010/08/30 77,100 78,300 77,100 77,800 35
2010/08/27 76,100 77,400 76,100 77,300 22
2010/08/26 76,500 77,000 76,200 76,500 40
2010/08/25 76,000 76,500 75,700 76,100 62
2010/08/24 76,600 78,000 76,600 77,300 52
2010/08/23 78,000 78,500 75,200 77,900 98
2010/08/20 78,000 78,100 77,600 77,700 46
2010/08/19 78,100 78,200 78,000 78,000 26
2010/08/18 78,800 78,800 78,100 78,200 28
2010/08/17 78,700 78,700 78,000 78,000 29
2010/08/16 79,000 79,000 78,000 78,100 76
2010/08/13 78,000 78,700 78,000 78,700 45
2010/08/12 78,000 78,500 76,800 78,000 95
2010/08/11 78,700 78,700 77,800 78,200 73
2010/08/10 77,800 78,400 77,100 78,400 55
2010/08/09 77,400 77,400 76,600 76,900 47
2010/08/06 77,000 77,300 76,200 77,000 24
2010/08/05 77,000 77,500 76,000 76,800 23
2010/08/04 77,500 77,700 77,000 77,000 14
2010/08/03 77,500 77,700 76,800 77,500 50
2010/08/02 78,500 78,500 77,500 77,700 41
2010/07/30 79,000 79,100 78,500 78,500 72
2010/07/29 78,100 79,000 78,100 78,600 34
2010/07/28 78,800 78,900 78,300 78,900 37
2010/07/27 78,600 78,800 78,200 78,800 31
2010/07/26 78,900 78,900 78,100 78,100 35
2010/07/23 78,000 78,000 77,100 77,500 26
2010/07/22 77,700 77,700 77,000 77,600 20
2010/07/21 77,700 77,800 77,100 77,700 25
2010/07/20 76,800 78,000 76,200 77,700 59
2010/07/16 77,200 77,700 76,900 77,500 47
2010/07/15 78,000 78,500 77,600 77,600 58
2010/07/14 78,000 78,600 78,000 78,000 93
2010/07/13 79,200 79,200 78,000 78,100 145
2010/07/12 84,700 84,700 78,000 79,800 1,103
2010/07/09 77,300 77,400 76,500 77,200 71
2010/07/08 76,000 77,000 76,000 77,000 76
2010/07/07 77,000 77,000 75,700 75,700 49
2010/07/06 75,100 75,500 75,100 75,500 41
2010/07/05 74,400 75,400 74,400 75,400 49
2010/07/02 73,600 73,900 73,200 73,900 67
2010/07/01 75,000 75,000 73,100 73,800 96
2010/06/30 75,000 75,000 74,100 75,000 167
2010/06/29 75,600 76,000 75,600 75,600 68
2010/06/28 75,500 76,500 75,500 76,000 247
2010/06/25 79,400 79,600 79,100 79,100 293
2010/06/24 79,400 79,700 79,300 79,700 174
2010/06/23 80,000 80,300 79,800 79,800 209
2010/06/22 80,500 80,700 80,100 80,500 184
2010/06/21 80,900 80,900 80,600 80,900 128
2010/06/18 81,000 81,000 80,700 80,800 75
2010/06/17 81,100 81,100 80,900 81,000 81
2010/06/16 81,200 81,200 81,000 81,100 114
2010/06/15 81,200 81,200 81,000 81,100 57
2010/06/14 81,000 81,200 80,900 81,100 77
2010/06/11 80,900 81,000 80,400 80,500 85
2010/06/10 80,700 80,900 80,200 80,800 64
2010/06/09 81,000 81,000 80,300 80,600 40
2010/06/08 80,300 80,800 80,300 80,300 65
2010/06/07 81,000 81,000 80,300 80,500 88
2010/06/04 81,500 81,600 81,000 81,100 59
2010/06/03 81,600 81,900 81,400 81,400 33
2010/06/02 81,100 81,600 81,000 81,600 57
2010/06/01 82,500 82,500 81,100 81,400 72
2010/05/31 81,900 82,500 81,500 82,500 100
2010/05/28 81,000 81,600 80,800 81,600 113
2010/05/27 79,100 80,400 78,800 80,400 46
2010/05/26 79,000 79,500 78,200 79,200 64
2010/05/25 80,000 80,000 78,100 79,000 192
2010/05/24 80,000 80,700 80,000 80,500 74
2010/05/21 80,100 80,300 79,500 80,000 195
2010/05/20 80,300 81,300 80,300 80,900 242
2010/05/19 81,800 82,000 80,100 81,700 191
2010/05/18 82,400 82,600 81,800 82,400 173
2010/05/17 82,200 82,500 82,000 82,400 175
2010/05/14 81,200 82,700 81,100 82,400 160
2010/05/13 82,000 82,300 81,100 81,100 127
2010/05/12 82,300 82,700 81,800 82,000 104
2010/05/11 82,300 82,800 82,100 82,300 155
2010/05/10 81,500 82,300 81,100 82,300 144
2010/05/07 80,900 81,500 79,600 81,500 286
2010/05/06 81,600 82,000 81,500 82,000 220
2010/04/30 82,000 82,400 81,500 82,100 188
2010/04/28 81,600 81,900 81,300 81,900 97
2010/04/27 81,900 81,900 81,500 81,700 109
2010/04/26 81,900 82,000 81,600 81,600 96
2010/04/23 81,800 82,100 81,000 81,600 93
2010/04/22 81,400 81,600 81,200 81,600 47
2010/04/21 80,800 81,400 80,800 81,400 72
2010/04/20 81,600 81,700 80,800 80,800 100
2010/04/19 82,000 82,000 80,000 81,100 230
2010/04/16 82,800 83,000 82,600 82,900 147
2010/04/15 82,000 82,500 81,900 82,500 143
2010/04/14 80,800 81,500 80,500 81,500 129
2010/04/13 80,800 80,800 80,000 80,500 117
2010/04/12 80,000 80,400 79,900 80,400 170
2010/04/09 78,600 79,300 78,600 79,200 65
2010/04/08 78,700 79,300 78,500 79,000 94
2010/04/07 79,100 79,300 78,500 78,800 134
2010/04/06 79,300 79,500 79,000 79,000 164
2010/04/05 78,600 79,300 78,400 78,600 120
2010/04/02 78,000 78,500 77,800 78,200 161
2010/04/01 76,800 77,800 76,600 77,800 156
2010/03/31 76,500 76,500 75,800 76,500 120
2010/03/30 76,000 76,500 75,700 76,000 117
2010/03/29 76,900 76,900 74,500 75,100 378
2010/03/26 75,300 75,400 74,900 75,400 155
2010/03/25 75,500 75,500 75,000 75,300 93
2010/03/24 75,400 75,500 74,600 75,000 110
2010/03/23 74,000 74,900 74,000 74,900 104
2010/03/19 73,900 74,000 73,700 73,700 43
2010/03/18 74,100 74,500 73,300 73,800 146
2010/03/17 73,800 74,200 73,600 74,100 70
2010/03/16 73,700 73,700 73,500 73,700 50
2010/03/15 73,500 73,800 73,200 73,600 85
2010/03/12 73,200 73,500 72,800 73,500 87
2010/03/11 73,200 73,600 73,200 73,500 36
2010/03/10 73,400 73,600 73,200 73,500 34
2010/03/09 73,500 73,700 73,300 73,600 27
2010/03/08 73,300 73,600 73,100 73,500 27
2010/03/05 73,000 73,600 72,800 73,000 33
2010/03/04 71,600 73,000 71,600 73,000 185
2010/03/03 72,900 73,500 71,800 72,200 125
2010/03/02 73,000 73,900 73,000 73,400 106
2010/03/01 73,700 74,000 73,100 73,200 103
2010/02/26 75,200 75,500 74,400 74,500 138
2010/02/25 75,600 75,800 75,200 75,400 16
2010/02/24 75,600 75,800 75,200 75,600 29
2010/02/23 76,000 76,000 74,800 74,800 47
2010/02/22 76,000 76,400 75,600 75,900 74
2010/02/19 75,300 75,500 74,900 75,500 55
2010/02/18 75,000 75,400 74,500 75,000 68
2010/02/17 74,100 74,700 74,100 74,600 43
2010/02/16 74,000 74,800 73,900 73,900 27
2010/02/15 73,400 74,100 73,400 73,800 56
2010/02/12 73,400 73,400 73,000 73,300 49
2010/02/10 73,400 73,400 72,300 73,400 65
2010/02/09 70,800 72,500 70,800 72,200 71
2010/02/08 70,200 71,000 69,800 70,800 111
2010/02/05 69,800 69,900 69,700 69,700 104
2010/02/04 70,100 70,300 69,700 69,900 89
2010/02/03 70,100 70,100 69,700 69,900 135
2010/02/02 70,900 71,000 69,300 69,900 313
2010/02/01 72,700 72,700 70,800 71,000 113
2010/01/29 73,700 73,700 71,500 72,500 249
2010/01/28 72,400 73,900 72,400 73,700 84
2010/01/27 73,000 73,600 72,400 72,400 102
2010/01/26 73,600 73,600 72,500 73,000 154
2010/01/25 74,200 74,300 73,600 73,600 101
2010/01/22 75,000 75,200 74,200 74,400 128
2010/01/21 75,800 76,000 75,000 75,400 108
2010/01/20 76,500 76,500 76,000 76,300 125
2010/01/19 76,700 76,700 76,400 76,500 32
2010/01/18 76,300 76,800 76,300 76,500 52
2010/01/15 76,500 77,000 76,200 76,800 77
2010/01/14 77,200 77,400 76,100 76,500 129
2010/01/13 77,200 77,600 77,100 77,100 62
2010/01/12 78,500 78,600 77,500 77,600 218
2010/01/08 79,300 79,300 78,300 78,400 139
2010/01/07 78,500 78,500 77,900 78,400 95
2010/01/06 77,800 78,100 77,700 78,000 79
2010/01/05 78,200 78,300 77,700 77,900 100
2010/01/04 78,000 78,200 77,700 78,200 96

このページの先頭へ